Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 6, 2009, 1:02PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Jamestown Equity (JAMEX)

On Dec 4: 13.96   0.08 (0.58%)

MORE ON JAMEX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 4-Dec-09 13.96 13.96 13.96 13.96 0 13.96 3-Dec-09 13.88 13.88 13.88 13.88 0 13.88 2-Dec-09 14.00 14.00 14.00 14.00 0 14.00 1-Dec-09 14.02 14.02 14.02 14.02 0 14.02 30-Nov-09 13.88 13.88 13.88 13.88 0 13.88 27-Nov-09 13.85 13.85 13.85 13.85 0 13.85 25-Nov-09 14.04 14.04 14.04 14.04 0 14.04 24-Nov-09 14.00 14.00 14.00 14.00 0 14.00 23-Nov-09 14.01 14.01 14.01 14.01 0 14.01 20-Nov-09 13.84 13.84 13.84 13.84 0 13.84 19-Nov-09 13.86 13.86 13.86 13.86 0 13.86 18-Nov-09 14.04 14.04 14.04 14.04 0 14.04 17-Nov-09 14.06 14.06 14.06 14.06 0 14.06 16-Nov-09 14.06 14.06 14.06 14.06 0 14.06 13-Nov-09 13.88 13.88 13.88 13.88 0 13.88 12-Nov-09 13.80 13.80 13.80 13.80 0 13.80 11-Nov-09 13.92 13.92 13.92 13.92 0 13.92 10-Nov-09 13.86 13.86 13.86 13.86 0 13.86 9-Nov-09 13.88 13.88 13.88 13.88 0 13.88 6-Nov-09 13.62 13.62 13.62 13.62 0 13.62 5-Nov-09 13.57 13.57 13.57 13.57 0 13.57 4-Nov-09 13.37 13.37 13.37 13.37 0 13.37 3-Nov-09 13.34 13.34 13.34 13.34 0 13.34 2-Nov-09 13.31 13.31 13.31 13.31 0 13.31 30-Oct-09 13.24 13.24 13.24 13.24 0 13.24 29-Oct-09 13.57 13.57 13.57 13.57 0 13.57 28-Oct-09 13.29 13.29 13.29 13.29 0 13.29 27-Oct-09 13.55 13.55 13.55 13.55 0 13.55 26-Oct-09 13.58 13.58 13.58 13.58 0 13.58 23-Oct-09 13.72 13.72 13.72 13.72 0 13.72 22-Oct-09 13.86 13.86 13.86 13.86 0 13.86 21-Oct-09 13.74 13.74 13.74 13.74 0 13.74 20-Oct-09 13.87 13.87 13.87 13.87 0 13.87 19-Oct-09 14.02 14.02 14.02 14.02 0 14.02 16-Oct-09 13.90 13.90 13.90 13.90 0 13.90 15-Oct-09 13.96 13.96 13.96 13.96 0 13.96 14-Oct-09 13.88 13.88 13.88 13.88 0 13.88 13-Oct-09 13.66 13.66 13.66 13.66 0 13.66 12-Oct-09 13.67 13.67 13.67 13.67 0 13.67 9-Oct-09 13.66 13.66 13.66 13.66 0 13.66 8-Oct-09 13.57 13.57 13.57 13.57 0 13.57 7-Oct-09 13.46 13.46 13.46 13.46 0 13.46 6-Oct-09 13.43 13.43 13.43 13.43 0 13.43 5-Oct-09 13.25 13.25 13.25 13.25 0 13.25 2-Oct-09 13.12 13.12 13.12 13.12 0 13.12 1-Oct-09 13.15 13.15 13.15 13.15 0 13.15 30-Sep-09 13.42 13.42 13.42 13.42 0 13.42 29-Sep-09 13.43 13.43 13.43 13.43 0 13.43 28-Sep-09 13.44 13.44 13.44 13.44 0 13.44 25-Sep-09 13.26 13.26 13.26 13.26 0 13.26 24-Sep-09 13.30 13.30 13.30 13.30 0 13.30 23-Sep-09 13.37 13.37 13.37 13.37 0 13.37 22-Sep-09 13.49 13.49 13.49 13.49 0 13.49 21-Sep-09 13.47 13.47 13.47 13.47 0 13.47 18-Sep-09 13.49 13.49 13.49 13.49 0 13.49 17-Sep-09 13.45 13.45 13.45 13.45 0 13.45 16-Sep-09 13.49 13.49 13.49 13.49 0 13.49 15-Sep-09 13.34 13.34 13.34 13.34 0 13.34 14-Sep-09 13.34 13.34 13.34 13.34 0 13.34 11-Sep-09 13.31 13.31 13.31 13.31 0 13.31 10-Sep-09 13.33 13.33 13.33 13.33 0 13.33 9-Sep-09 13.25 13.25 13.25 13.25 0 13.25 8-Sep-09 13.17 13.17 13.17 13.17 0 13.17 4-Sep-09 13.08 13.08 13.08 13.08 0 13.08 3-Sep-09 12.92 12.92 12.92 12.92 0 12.92 2-Sep-09 12.83 12.83 12.83 12.83 0 12.83 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions